富乐德 sz.301297
50.40
+1.00%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 39.76 | 40.10 | 39.48 | 39.88 | +0.13% | 1.41 | 2.52% |
| 2025-09-15 | 40.60 | 40.79 | 39.77 | 39.83 | -0.42% | 1.81 | 3.19% |
| 2025-09-12 | 39.79 | 40.35 | 39.61 | 40.00 | +0.53% | 2.18 | 3.86% |
| 2025-09-11 | 38.82 | 39.89 | 38.41 | 39.79 | +2.31% | 2.31 | 4.16% |
| 2025-09-10 | 39.21 | 39.49 | 38.81 | 38.89 | -0.28% | 1.43 | 2.60% |
| 2025-09-09 | 40.33 | 40.33 | 38.88 | 39.00 | -3.31% | 2.12 | 3.81% |
| 2025-09-08 | 40.91 | 40.91 | 39.98 | 40.33 | -1.39% | 2.24 | 3.94% |
| 2025-09-05 | 39.90 | 40.99 | 39.56 | 40.90 | +2.83% | 2.46 | 4.34% |
| 2025-09-04 | 40.92 | 41.49 | 39.23 | 39.78 | -3.62% | 3.18 | 5.59% |
| 2025-09-03 | 41.78 | 43.06 | 41.08 | 41.27 | -0.74% | 3.53 | 5.95% |
| 2025-09-02 | 43.29 | 43.80 | 41.37 | 41.58 | -4.60% | 3.65 | 6.13% |
| 2025-09-01 | 43.40 | 44.26 | 42.89 | 43.59 | +1.27% | 3.52 | 5.73% |
| 2025-08-29 | 43.84 | 43.88 | 42.81 | 43.04 | -2.53% | 3.37 | 5.51% |
| 2025-08-28 | 42.89 | 44.18 | 42.39 | 44.15 | +2.95% | 4.85 | 7.88% |
| 2025-08-27 | 43.95 | 44.84 | 42.89 | 42.89 | -2.87% | 4.78 | 7.66% |
| 2025-08-26 | 44.31 | 44.64 | 43.74 | 44.15 | -1.14% | 3.73 | 5.96% |
| 2025-08-25 | 44.93 | 45.47 | 44.20 | 44.66 | +0.07% | 5.73 | 9.03% |
| 2025-08-22 | 43.86 | 45.08 | 43.77 | 44.63 | +1.87% | 5.72 | 9.06% |
| 2025-08-21 | 44.78 | 45.20 | 43.64 | 43.82 | -1.48% | 3.89 | 6.21% |
| 2025-08-20 | 43.14 | 44.56 | 42.71 | 44.47 | +2.60% | 4.89 | 7.87% |